Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	20.08	20.21	19.89	19.89	1,268,734	-0.07(-0.34%)
Apr 29, 2008	20.13	20.13	19.92	19.96	916,027	-0.15(-0.75%)
Apr 28, 2008	20.15	20.19	20.01	20.11	1,235,729	+0.03(+0.15%)
Apr 25, 2008	19.95	20.11	19.79	20.08	873,083	+0.22(+1.09%)
Apr 24, 2008	19.75	19.99	19.56	19.87	913,046	+0.14(+0.70%)
Apr 23, 2008	19.76	19.85	19.62	19.73	907,464	+0.06(+0.30%)
Apr 22, 2008	19.87	19.87	19.57	19.67	526,132	-0.28(-1.40%)
Apr 21, 2008	19.84	19.97	19.80	19.95	923,709	-0.03(-0.15%)
Apr 18, 2008	19.95	20.06	19.85	19.98	1,568,029	+0.36(+1.82%)
Apr 17, 2008	19.60	19.67	19.50	19.62	671,544	-0.02(-0.09%)
Apr 16, 2008	19.34	19.68	19.26	19.64	777,272	+0.48(+2.53%)
Apr 15, 2008	19.19	19.21	18.96	19.15	1,387,642	+0.09(+0.49%)
Apr 14, 2008	19.10	19.17	19.02	19.06	622,468	-0.02(-0.10%)
Apr 11, 2008	19.21	19.30	19.03	19.08	1,086,416	-0.31(-1.61%)
Apr 10, 2008	19.26	19.46	19.17	19.39	475,181	+0.12(+0.63%)
Apr 09, 2008	19.52	19.56	19.23	19.27	874,423	-0.24(-1.21%)
Apr 08, 2008	19.39	19.58	19.39	19.51	1,277,407	-0.04(-0.21%)
Apr 07, 2008	19.70	19.77	19.50	19.55	848,770	-0.00(-0.01%)
Apr 04, 2008	19.46	19.71	19.40	19.55	1,668,782	+0.07(+0.37%)
Apr 03, 2008	19.32	19.55	19.27	19.48	620,697	+0.06(+0.32%)
Apr 02, 2008	19.33	19.55	19.29	19.42	1,170,873	+0.11(+0.57%)
Apr 01, 2008	18.88	19.31	18.82	19.31	924,294	+0.60(+3.22%)
Mar 31, 2008	18.46	18.70	18.45	18.70	3,106,865	+0.20(+1.06%)
Mar 28, 2008	18.70	18.79	18.47	18.51	722,530	-0.14(-0.76%)
Mar 27, 2008	18.93	19.00	18.65	18.65	936,298	-0.21(-1.09%)
Mar 26, 2008	18.96	19.01	18.84	18.86	1,173,099	-0.19(-1.00%)
Mar 25, 2008	18.97	19.14	18.85	19.05	1,078,999	+0.12(+0.65%)
Mar 24, 2008	18.52	19.03	18.52	18.92	801,790	+0.41(+2.19%)
Mar 21, 2008	18.11	18.55	18.04	18.52	1,922,502	+0.00(+0.00%)
Mar 20, 2008	18.11	18.55	18.04	18.52	1,922,502	+0.36(+2.00%)
Mar 19, 2008	18.79	18.85	18.15	18.15	2,373,801	-0.48(-2.60%)
Mar 18, 2008	18.18	18.64	18.17	18.64	1,747,807	+0.67(+3.71%)
Mar 17, 2008	17.79	18.15	17.69	17.97	2,217,392	-0.35(-1.93%)
Mar 14, 2008	18.79	18.79	18.12	18.32	3,773,453	-0.33(-1.77%)
Mar 13, 2008	18.37	18.74	18.09	18.65	3,281,426	+0.14(+0.77%)
Mar 12, 2008	18.63	18.81	18.49	18.51	682,147	-0.13(-0.68%)
Mar 11, 2008	18.33	18.64	18.02	18.64	1,209,885	+0.64(+3.54%)
Mar 10, 2008	18.46	18.46	17.98	18.00	1,515,333	-0.39(-2.11%)
Mar 07, 2008	18.27	18.64	18.21	18.39	2,631,754	-0.20(-1.08%)
Mar 06, 2008	19.02	19.09	18.55	18.59	2,835,519	-0.49(-2.57%)
Mar 05, 2008	19.03	19.20	18.88	19.08	1,368,936	+0.15(+0.79%)
Mar 04, 2008	18.91	19.00	18.65	18.93	2,556,960	-0.08(-0.43%)
Mar 03, 2008	18.90	19.06	18.81	19.01	1,689,683	+0.02(+0.12%)
Feb 29, 2008	19.39	19.39	18.90	18.99	1,645,599	-0.57(-2.90%)
Feb 28, 2008	19.65	19.70	19.49	19.56	2,371,471	-0.21(-1.04%)
Feb 27, 2008	19.76	19.96	19.67	19.76	2,113,949	-0.11(-0.53%)
Feb 26, 2008	19.59	19.96	19.58	19.87	3,570,488	+0.18(+0.89%)
Feb 25, 2008	19.39	19.75	19.24	19.69	4,533,895	+0.32(+1.67%)
Feb 22, 2008	19.29	19.37	19.00	19.37	4,228,848	+0.16(+0.81%)
Feb 21, 2008	19.74	19.74	19.18	19.21	3,243,739	-0.26(-1.32%)
Feb 20, 2008	19.26	19.52	19.09	19.47	2,589,825	+0.20(+1.03%)
Feb 19, 2008	19.82	19.82	19.21	19.27	5,352,881	+0.01(+0.03%)
Feb 18, 2008	19.06	19.39	19.04	19.26	0	+0.00(+0.00%)
Feb 15, 2008	19.06	19.39	19.04	19.26	2,115,144	+0.00(+0.01%)
Feb 14, 2008	19.65	19.65	19.24	19.26	1,965,126	-0.28(-1.43%)
Feb 13, 2008	19.50	19.57	19.31	19.54	1,130,360	+0.26(+1.34%)
Feb 12, 2008	19.51	19.51	19.14	19.28	1,472,634	+0.07(+0.38%)
Feb 11, 2008	19.08	19.24	18.92	19.21	1,575,392	+0.16(+0.82%)
Feb 08, 2008	19.02	19.20	18.89	19.05	1,868,845	-0.02(-0.09%)
Feb 07, 2008	18.89	19.19	18.75	19.07	1,697,516	+0.17(+0.92%)
Feb 06, 2008	19.19	19.33	18.89	18.90	945,801	-0.23(-1.20%)
Feb 05, 2008	19.46	19.51	19.12	19.13	1,492,976	-0.60(-3.03%)
Feb 04, 2008	19.90	19.90	19.69	19.73	1,165,941	-0.15(-0.75%)
Feb 01, 2008	19.45	19.89	19.45	19.88	1,522,545	+0.50(+2.58%)
Jan 31, 2008	18.91	19.56	18.79	19.38	3,010,960	+0.26(+1.38%)
Jan 30, 2008	19.29	19.53	19.06	19.11	2,098,794	-0.13(-0.69%)
Jan 29, 2008	18.86	19.28	18.86	19.24	817,745	+0.19(+1.01%)
Jan 28, 2008	18.73	19.05	18.54	19.05	1,044,427	+0.38(+2.01%)
Jan 25, 2008	19.03	19.14	18.63	18.68	1,759,355	-0.18(-0.94%)
Jan 24, 2008	18.79	18.95	18.66	18.85	1,497,607	+0.18(+0.99%)
Jan 23, 2008	17.57	18.68	17.57	18.67	1,845,228	+0.48(+2.64%)
Jan 22, 2008	17.52	18.36	15.78	18.19	5,157,884	-0.12(-0.66%)
Jan 21, 2008	18.44	18.67	18.13	18.31	0	+0.00(+0.00%)
Jan 18, 2008	18.44	18.67	18.13	18.31	2,813,517	-0.07(-0.38%)
Jan 17, 2008	19.01	19.08	18.36	18.38	3,167,009	-0.58(-3.04%)
Jan 16, 2008	18.94	19.21	18.77	18.96	2,211,870	-0.09(-0.45%)
Jan 15, 2008	19.33	19.37	19.02	19.04	1,633,645	-0.52(-2.67%)
Jan 14, 2008	19.46	19.60	19.39	19.56	1,505,630	+0.21(+1.09%)
Jan 11, 2008	19.49	19.57	19.27	19.35	1,557,996	-0.27(-1.36%)
Jan 10, 2008	19.31	19.78	19.23	19.62	2,584,699	+0.17(+0.88%)
Jan 09, 2008	19.35	19.46	18.94	19.45	1,849,949	+0.13(+0.67%)
Jan 08, 2008	19.81	19.94	19.31	19.32	1,677,609	-0.41(-2.06%)
Jan 07, 2008	19.87	19.90	19.55	19.72	1,633,165	-0.07(-0.33%)
Jan 04, 2008	20.19	20.19	19.76	19.79	1,542,116	-0.59(-2.88%)
Jan 03, 2008	20.53	20.55	20.32	20.38	747,403	-0.09(-0.43%)
Jan 02, 2008	20.76	20.81	20.40	20.46	2,001,138	-0.24(-1.15%)
Jan 01, 2008	20.83	20.88	20.70	20.70	0	+0.00(+0.00%)
Dec 31, 2007	20.83	20.88	20.70	20.70	1,936,117	-0.15(-0.74%)
Dec 28, 2007	21.02	21.02	20.81	20.86	2,417,250	-0.02(-0.10%)
Dec 27, 2007	21.13	21.20	20.85	20.88	2,220,688	-0.38(-1.77%)
Dec 26, 2007	21.20	21.27	21.14	21.25	1,407,448	-0.01(-0.05%)
Dec 24, 2007	21.14	21.27	21.08	21.26	682,217	+0.21(+0.99%)
Dec 21, 2007	20.99	21.06	20.92	21.05	2,197,650	+0.26(+1.25%)
Dec 20, 2007	20.78	20.81	20.51	20.79	1,656,027	+0.20(+0.97%)
Dec 19, 2007	20.53	20.70	20.49	20.59	1,405,062	+0.02(+0.12%)
Dec 18, 2007	20.70	20.75	20.33	20.57	1,653,742	+0.09(+0.42%)
Dec 17, 2007	20.76	20.77	20.43	20.48	933,797	-0.34(-1.61%)
Dec 14, 2007	20.93	21.07	20.79	20.82	1,132,361	-0.27(-1.29%)
Dec 13, 2007	21.05	21.12	20.87	21.09	1,250,923	-0.05(-0.24%)
Dec 12, 2007	21.50	21.59	20.87	21.14	1,941,118	+0.13(+0.61%)
Dec 11, 2007	21.74	21.74	20.90	21.01	3,187,016	-0.66(-3.05%)
Dec 10, 2007	21.51	21.69	21.48	21.68	2,996,460	+0.20(+0.91%)
Dec 07, 2007	21.49	22.09	21.42	21.48	1,211,151	+0.10(+0.45%)
Dec 06, 2007	21.11	21.41	21.02	21.38	1,129,860	+0.36(+1.70%)
Dec 05, 2007	21.01	21.09	20.90	21.03	1,005,820	+0.27(+1.28%)
Dec 04, 2007	20.67	20.84	20.67	20.76	825,838	-0.10(-0.50%)
Dec 03, 2007	20.82	21.00	20.82	20.86	848,280	-0.09(-0.41%)
Nov 30, 2007	21.06	21.13	20.80	20.95	1,038,486	+0.18(+0.86%)
Nov 29, 2007	20.76	20.83	20.61	20.77	1,106,297	-0.01(-0.05%)
Nov 28, 2007	20.38	20.80	20.23	20.78	1,023,461	+0.65(+3.25%)
Nov 27, 2007	20.07	20.19	19.92	20.13	2,403,676	+0.16(+0.80%)
Nov 26, 2007	20.20	20.44	19.94	19.97	1,062,593	-0.31(-1.52%)
Nov 23, 2007	20.18	20.34	20.08	20.28	657,709	+0.28(+1.41%)
Nov 21, 2007	19.96	20.25	19.89	19.99	1,171,938	-0.29(-1.44%)
Nov 20, 2007	20.30	20.50	19.98	20.29	1,228,871	+0.01(+0.07%)
Nov 19, 2007	20.53	20.53	20.20	20.27	2,844,106	-0.35(-1.69%)
Nov 16, 2007	20.74	20.77	20.43	20.62	2,005,139	+0.01(+0.07%)
Nov 15, 2007	20.85	20.88	20.48	20.61	2,330,483	-0.25(-1.19%)
Nov 14, 2007	21.12	21.19	20.83	20.85	714,147	-0.10(-0.49%)
Nov 13, 2007	20.69	20.98	20.63	20.96	732,473	+0.56(+2.73%)
Nov 12, 2007	20.76	20.97	20.40	20.40	748,378	-0.41(-1.95%)
Nov 09, 2007	21.04	21.07	20.73	20.80	1,055,041	-0.28(-1.32%)
Nov 08, 2007	21.10	21.20	20.72	21.08	2,344,717	-0.01(-0.04%)
Nov 07, 2007	21.32	21.44	21.04	21.09	1,563,498	-0.51(-2.34%)
Nov 06, 2007	21.46	21.60	21.26	21.60	1,192,380	+0.26(+1.21%)
Nov 05, 2007	21.23	21.45	21.18	21.34	847,770	-0.17(-0.79%)
Nov 02, 2007	21.63	21.65	21.31	21.51	1,229,391	+0.02(+0.09%)
Nov 01, 2007	21.82	21.82	21.46	21.49	4,477,427	-0.52(-2.34%)
Oct 31, 2007	21.76	22.02	21.69	22.00	2,813,271	+0.32(+1.48%)
Oct 30, 2007	21.78	21.82	21.67	21.68	2,217,206	-0.15(-0.69%)
Oct 29, 2007	21.81	21.89	21.75	21.83	2,037,149	+0.06(+0.28%)
Oct 26, 2007	21.77	21.77	21.55	21.77	1,139,363	+0.18(+0.82%)
Oct 25, 2007	21.62	21.68	21.31	21.59	2,064,658	+0.03(+0.12%)
Oct 24, 2007	21.54	21.60	21.20	21.57	1,876,098	-0.07(-0.32%)
Oct 23, 2007	21.60	21.64	21.42	21.64	1,069,841	+0.17(+0.77%)
Oct 22, 2007	21.18	21.50	21.12	21.47	2,001,138	+0.15(+0.72%)
Oct 19, 2007	21.89	21.95	21.32	21.32	2,323,240	-0.62(-2.83%)
Oct 18, 2007	21.83	21.99	21.76	21.94	617,196	+0.02(+0.07%)
Oct 17, 2007	22.09	22.09	21.70	21.92	1,059,337	+0.04(+0.20%)
Oct 16, 2007	22.05	22.05	21.86	21.88	1,149,366	-0.21(-0.93%)
Oct 15, 2007	22.29	22.38	21.95	22.08	1,596,509	-0.15(-0.68%)
Oct 12, 2007	22.19	22.28	22.14	22.23	702,223	+0.11(+0.50%)
Oct 11, 2007	22.43	22.48	22.01	22.12	2,592,826	-0.16(-0.70%)
Oct 10, 2007	22.29	22.34	22.17	22.28	640,204	-0.04(-0.16%)
Oct 09, 2007	22.22	22.32	22.12	22.32	1,076,843	+0.18(+0.81%)
Oct 08, 2007	22.16	22.23	22.10	22.14	450,143	-0.09(-0.40%)
Oct 05, 2007	22.08	22.27	22.01	22.22	790,752	+0.30(+1.38%)
Oct 04, 2007	21.97	22.59	21.84	21.92	585,186	+0.01(+0.03%)
Oct 03, 2007	21.91	22.01	21.85	21.92	797,254	-0.07(-0.31%)
Oct 02, 2007	21.97	22.00	21.88	21.98	1,567,499	+0.04(+0.18%)
Oct 01, 2007	21.65	21.96	21.65	21.95	784,250	+0.32(+1.46%)
Sep 28, 2007	21.73	21.78	21.58	21.63	1,838,086	-0.07(-0.33%)
Sep 27, 2007	21.62	21.72	21.61	21.70	547,174	+0.17(+0.77%)
Sep 26, 2007	21.53	21.59	21.44	21.54	504,660	+0.09(+0.42%)
Sep 25, 2007	21.30	21.45	21.25	21.45	1,051,835	-0.05(-0.24%)
Sep 24, 2007	21.64	21.67	21.46	21.50	1,156,368	-0.09(-0.43%)
Sep 21, 2007	21.67	21.69	21.59	21.59	2,144,683	+0.03(+0.16%)
Sep 20, 2007	21.70	21.71	21.49	21.56	887,783	-0.13(-0.62%)
Sep 19, 2007	21.69	21.86	21.60	21.69	671,214	+0.15(+0.71%)
Sep 18, 2007	21.06	21.54	20.96	21.54	1,593,508	+0.61(+2.91%)
Sep 17, 2007	21.00	21.02	20.86	20.93	699,222	-0.11(-0.52%)
Sep 14, 2007	20.80	21.07	20.80	21.04	960,806	+0.08(+0.36%)
Sep 13, 2007	21.05	21.08	20.90	20.96	1,969,127	+0.06(+0.30%)
Sep 12, 2007	20.88	21.00	20.81	20.90	803,256	-0.02(-0.11%)
Sep 11, 2007	20.75	20.92	20.70	20.92	883,281	+0.29(+1.40%)
Sep 10, 2007	20.89	20.89	20.45	20.64	1,069,340	-0.16(-0.76%)
Sep 07, 2007	20.91	20.91	20.69	20.79	2,301,733	-0.35(-1.67%)
Sep 06, 2007	21.13	21.19	20.98	21.15	906,288	+0.09(+0.43%)
Sep 05, 2007	21.15	21.35	20.97	21.06	1,276,907	-0.22(-1.01%)
Sep 04, 2007	21.02	21.37	20.97	21.27	1,797,072	+0.23(+1.11%)
Aug 31, 2007	20.97	21.11	20.88	21.04	860,274	+0.31(+1.50%)
Aug 30, 2007	20.66	20.88	20.61	20.73	808,757	-0.05(-0.24%)
Aug 29, 2007	20.47	20.80	20.43	20.78	812,759	+0.41(+2.00%)
Aug 28, 2007	20.75	20.76	20.33	20.37	644,705	-0.43(-2.06%)
Aug 27, 2007	21.07	21.07	20.80	20.80	2,729,870	-0.28(-1.34%)
Aug 24, 2007	20.74	21.08	20.74	21.08	885,782	+0.26(+1.23%)
Aug 23, 2007	20.98	21.03	20.73	20.82	1,490,475	-0.05(-0.25%)
Aug 22, 2007	20.74	20.91	20.72	20.88	1,263,402	+0.30(+1.46%)
Aug 21, 2007	20.50	20.65	20.39	20.57	1,514,983	+0.10(+0.47%)
Aug 20, 2007	20.48	20.57	20.27	20.48	3,834,722	+0.09(+0.45%)
Aug 17, 2007	20.51	20.65	20.03	20.39	1,275,906	+0.45(+2.24%)
Aug 16, 2007	19.88	19.96	19.30	19.94	2,683,855	-0.03(-0.15%)
Aug 15, 2007	20.37	20.52	19.92	19.97	1,493,976	-0.40(-1.98%)
Aug 14, 2007	20.89	20.89	20.37	20.38	1,986,633	-0.46(-2.21%)
Aug 13, 2007	20.94	21.04	20.82	20.84	1,036,330	+0.13(+0.63%)
Aug 10, 2007	20.51	20.87	20.28	20.71	1,892,103	-0.03(-0.14%)
Aug 09, 2007	21.02	21.18	20.72	20.73	2,821,399	-0.62(-2.89%)
Aug 08, 2007	21.12	21.46	21.06	21.35	2,223,208	+0.29(+1.39%)
Aug 07, 2007	20.78	21.14	20.70	21.06	1,120,357	+0.20(+0.97%)
Aug 06, 2007	20.72	20.88	20.34	20.86	3,311,555	+0.22(+1.07%)
Aug 03, 2007	20.81	21.20	20.64	20.64	1,743,555	-0.56(-2.64%)
Aug 02, 2007	21.11	21.24	21.02	21.20	1,108,853	+0.15(+0.73%)
Aug 01, 2007	20.85	21.10	20.68	21.04	2,457,783	+0.06(+0.27%)
Jul 31, 2007	21.39	21.48	20.97	20.99	1,523,985	-0.20(-0.95%)
Jul 30, 2007	20.99	21.26	20.89	21.19	1,888,101	+0.33(+1.57%)
Jul 27, 2007	21.29	21.38	20.86	20.86	3,431,929	-0.42(-1.98%)
Jul 26, 2007	21.54	21.58	20.99	21.28	3,435,595	-0.54(-2.46%)
Jul 25, 2007	22.01	22.05	21.63	21.82	1,562,998	-0.06(-0.28%)
Jul 24, 2007	22.19	22.23	21.78	21.88	1,362,484	-0.44(-1.95%)
Jul 23, 2007	22.47	22.47	22.32	22.32	956,970	-0.01(-0.04%)
Jul 20, 2007	22.56	22.57	22.26	22.33	2,087,665	-0.23(-1.02%)
Jul 19, 2007	22.57	22.61	22.49	22.56	1,675,154	+0.11(+0.50%)
Jul 18, 2007	22.42	22.44	22.25	22.44	1,871,596	-0.02(-0.07%)
Jul 17, 2007	22.52	22.58	22.46	22.46	904,463	-0.01(-0.05%)
Jul 16, 2007	22.55	22.60	22.45	22.47	996,317	-0.08(-0.37%)
Jul 13, 2007	22.45	22.60	22.43	22.56	1,530,362	+0.07(+0.33%)
Jul 12, 2007	22.31	22.50	22.23	22.48	1,638,562	+0.31(+1.39%)
Jul 11, 2007	22.05	22.17	21.98	22.17	2,949,940	+0.12(+0.53%)
Jul 10, 2007	22.25	22.27	22.04	22.06	2,285,278	-0.29(-1.28%)
Jul 09, 2007	22.42	22.42	22.28	22.34	1,294,912	-0.02(-0.07%)
Jul 06, 2007	22.23	22.37	22.15	22.36	1,486,974	+0.15(+0.68%)
Jul 05, 2007	22.21	22.24	22.09	22.21	828,764	+0.05(+0.23%)
Jul 03, 2007	22.15	22.19	22.10	22.15	2,334,244	+0.05(+0.22%)
Jul 02, 2007	21.94	22.11	21.90	22.11	2,380,258	+0.33(+1.53%)
Jun 29, 2007	21.90	22.00	21.69	21.77	2,161,689	-0.03(-0.16%)
Jun 28, 2007	21.85	21.97	21.79	21.81	1,339,927	-0.07(-0.33%)
Jun 27, 2007	21.54	21.88	21.50	21.88	681,217	+0.33(+1.53%)
Jun 26, 2007	21.89	21.89	21.55	21.55	624,699	-0.04(-0.20%)
Jun 25, 2007	21.95	21.99	21.59	21.59	1,249,898	-0.32(-1.44%)
Jun 22, 2007	22.32	22.32	21.85	21.91	1,304,415	-0.22(-0.98%)
Jun 21, 2007	22.00	22.14	21.87	22.13	513,663	+0.13(+0.61%)
Jun 20, 2007	22.33	22.33	21.98	21.99	1,191,379	-0.26(-1.19%)
Jun 19, 2007	22.19	22.28	22.12	22.26	953,804	+0.03(+0.12%)
Jun 18, 2007	22.39	22.39	22.22	22.23	684,218	-0.07(-0.33%)
Jun 15, 2007	22.37	22.40	22.29	22.30	901,787	+0.14(+0.62%)
Jun 14, 2007	22.12	22.22	21.66	22.17	2,379,258	+0.13(+0.61%)
Jun 13, 2007	21.84	22.05	21.80	22.03	608,694	+0.29(+1.35%)
Jun 12, 2007	21.89	21.96	21.72	21.74	1,224,890	-0.22(-1.01%)
Jun 11, 2007	21.93	22.04	21.86	21.96	794,253	-0.15(-0.66%)
Jun 08, 2007	21.61	22.11	21.60	22.11	687,719	+0.41(+1.91%)
Jun 07, 2007	22.09	22.10	21.69	21.69	800,755	-0.40(-1.80%)
Jun 06, 2007	22.34	22.35	22.09	22.09	701,723	-0.32(-1.44%)
Jun 05, 2007	22.49	22.50	22.33	22.41	1,457,964	-0.12(-0.53%)
Jun 04, 2007	22.45	22.55	22.43	22.53	458,146	+0.07(+0.31%)
Jun 01, 2007	22.48	22.53	22.42	22.46	952,303	+0.09(+0.42%)
May 31, 2007	22.38	22.42	22.30	22.37	576,183	+0.07(+0.30%)
May 30, 2007	21.99	22.31	21.95	22.30	657,209	+0.24(+1.07%)
May 29, 2007	22.00	22.13	21.96	22.07	536,671	+0.11(+0.50%)
May 25, 2007	21.91	21.98	21.87	21.95	1,097,850	+0.15(+0.71%)
May 24, 2007	22.11	22.21	21.77	21.80	1,345,428	-0.33(-1.50%)
May 23, 2007	22.25	22.32	22.11	22.13	2,519,303	-0.04(-0.18%)
May 22, 2007	22.19	22.26	22.14	22.17	1,541,991	+0.03(+0.12%)
May 21, 2007	22.06	22.22	22.03	22.15	1,495,476	+0.11(+0.52%)
May 18, 2007	22.02	22.05	21.91	22.03	1,346,429	+0.16(+0.71%)
May 17, 2007	21.90	21.98	21.82	21.88	1,227,391	-0.03(-0.12%)
May 16, 2007	21.89	21.91	21.76	21.90	741,236	+0.09(+0.40%)
May 15, 2007	21.93	22.04	21.79	21.82	962,806	-0.10(-0.46%)
May 14, 2007	22.02	22.07	21.86	21.91	494,157	-0.07(-0.31%)
May 11, 2007	21.87	21.98	21.82	21.98	669,713	+0.18(+0.82%)
May 10, 2007	21.97	22.04	21.77	21.80	1,076,843	-0.27(-1.24%)
May 09, 2007	21.91	22.09	21.90	22.08	1,643,023	+0.13(+0.61%)
May 08, 2007	21.91	21.95	21.79	21.95	928,796	-0.04(-0.19%)
May 07, 2007	22.00	22.02	21.94	21.99	725,731	+0.04(+0.17%)
May 04, 2007	21.96	22.00	21.87	21.95	1,080,844	+0.05(+0.24%)
May 03, 2007	21.91	21.94	21.83	21.90	793,252	+0.06(+0.26%)
May 02, 2007	21.67	21.89	21.65	21.84	636,202	+0.19(+0.88%)